Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.19 | 47.31 | 46.93 | 47.14 | 186,027 | -0.13(-0.26%) |
Nov 29, 2012 | 47.24 | 47.44 | 47.10 | 47.26 | 116,081 | +0.28(+0.59%) |
Nov 28, 2012 | 46.44 | 46.99 | 46.08 | 46.99 | 41,211 | +0.28(+0.61%) |
Nov 27, 2012 | 47.09 | 47.34 | 46.71 | 46.71 | 12,270 | -0.48(-1.01%) |
Nov 26, 2012 | 47.19 | 47.19 | 46.89 | 47.18 | 16,826 | -0.17(-0.35%) |
Nov 23, 2012 | 47.05 | 47.35 | 47.05 | 47.35 | 6,753 | +0.54(+1.16%) |
Nov 21, 2012 | 46.97 | 46.97 | 46.56 | 46.81 | 16,228 | -0.05(-0.11%) |
Nov 20, 2012 | 46.50 | 47.08 | 46.40 | 46.86 | 47,183 | +0.29(+0.63%) |
Nov 19, 2012 | 45.90 | 46.61 | 45.90 | 46.56 | 173,090 | +1.03(+2.25%) |
Nov 16, 2012 | 45.31 | 45.60 | 44.92 | 45.54 | 37,046 | +0.30(+0.66%) |
Nov 15, 2012 | 45.17 | 45.40 | 44.98 | 45.24 | 96,204 | +0.07(+0.15%) |
Nov 14, 2012 | 46.33 | 46.33 | 45.03 | 45.17 | 27,140 | -0.90(-1.95%) |
Nov 13, 2012 | 46.04 | 46.75 | 46.04 | 46.07 | 35,951 | -0.42(-0.90%) |
Nov 12, 2012 | 46.52 | 46.63 | 46.30 | 46.49 | 19,417 | +0.14(+0.31%) |
Nov 09, 2012 | 46.04 | 46.85 | 45.99 | 46.35 | 37,325 | +0.03(+0.07%) |
Nov 08, 2012 | 46.85 | 47.19 | 46.31 | 46.31 | 73,532 | -0.23(-0.50%) |
Nov 07, 2012 | 47.83 | 47.83 | 46.55 | 46.55 | 963,984 | -1.94(-4.01%) |
Nov 06, 2012 | 48.03 | 48.66 | 47.99 | 48.49 | 32,317 | +0.64(+1.34%) |
Nov 05, 2012 | 47.91 | 47.96 | 47.49 | 47.85 | 41,900 | -0.13(-0.26%) |
Nov 02, 2012 | 48.54 | 48.54 | 47.94 | 47.97 | 39,309 | -0.30(-0.62%) |
Nov 01, 2012 | 47.46 | 48.28 | 47.41 | 48.27 | 178,582 | +0.92(+1.94%) |
Oct 31, 2012 | 47.23 | 47.41 | 47.01 | 47.36 | 155,383 | +0.23(+0.50%) |
Oct 26, 2012 | 47.23 | 47.12 | 47.12 | 47.12 | 13,431 | -0.19(-0.41%) |
Oct 25, 2012 | 47.63 | 47.70 | 47.01 | 47.31 | 14,903 | +0.15(+0.32%) |
Oct 24, 2012 | 47.45 | 47.56 | 47.10 | 47.16 | 21,030 | -0.03(-0.07%) |
Oct 23, 2012 | 47.17 | 47.36 | 46.96 | 47.20 | 39,604 | -0.72(-1.50%) |
Oct 19, 2012 | 48.36 | 48.38 | 47.76 | 47.91 | 48,441 | -0.58(-1.20%) |
Oct 18, 2012 | 48.57 | 48.76 | 48.27 | 48.50 | 47,806 | -0.18(-0.38%) |
Oct 17, 2012 | 48.15 | 48.71 | 48.15 | 48.68 | 28,360 | +0.72(+1.50%) |
Oct 16, 2012 | 47.99 | 48.14 | 47.75 | 47.96 | 40,772 | +0.23(+0.47%) |
Oct 15, 2012 | 47.36 | 47.78 | 47.23 | 47.74 | 98,175 | +0.52(+1.09%) |
Oct 12, 2012 | 47.62 | 47.80 | 47.08 | 47.22 | 38,015 | -0.85(-1.77%) |
Oct 11, 2012 | 48.22 | 48.36 | 48.01 | 48.07 | 32,053 | +0.33(+0.68%) |
Oct 10, 2012 | 47.81 | 47.81 | 47.57 | 47.75 | 13,428 | +0.12(+0.26%) |
Oct 09, 2012 | 48.05 | 48.22 | 47.55 | 47.62 | 47,046 | -0.43(-0.90%) |
Oct 08, 2012 | 48.02 | 48.16 | 47.94 | 48.06 | 15,622 | -0.13(-0.28%) |
Oct 05, 2012 | 48.67 | 48.80 | 48.06 | 48.19 | 48,582 | -0.07(-0.14%) |
Oct 04, 2012 | 47.76 | 48.27 | 47.65 | 48.26 | 33,586 | +0.83(+1.74%) |
Oct 03, 2012 | 46.94 | 47.48 | 46.76 | 47.43 | 25,745 | +0.58(+1.23%) |
Oct 02, 2012 | 47.06 | 47.14 | 46.66 | 46.86 | 78,161 | +0.01(+0.02%) |
Oct 01, 2012 | 46.80 | 47.36 | 46.76 | 46.85 | 558,502 | +0.43(+0.92%) |
Sep 28, 2012 | 46.56 | 46.72 | 46.39 | 46.42 | 45,867 | -0.34(-0.73%) |
Sep 27, 2012 | 46.53 | 46.91 | 46.44 | 46.76 | 100,605 | +0.57(+1.23%) |
Sep 26, 2012 | 46.48 | 46.48 | 46.17 | 46.20 | 118,803 | -0.41(-0.88%) |
Sep 25, 2012 | 47.47 | 47.54 | 46.57 | 46.61 | 153,571 | -0.69(-1.46%) |
Sep 24, 2012 | 46.95 | 47.50 | 46.91 | 47.30 | 57,586 | +0.03(+0.07%) |
Sep 21, 2012 | 47.89 | 47.89 | 47.25 | 47.26 | 28,019 | -0.20(-0.42%) |
Sep 20, 2012 | 47.32 | 47.48 | 47.05 | 47.46 | 43,955 | -0.23(-0.49%) |
Sep 19, 2012 | 47.81 | 48.02 | 47.67 | 47.69 | 32,898 | +0.01(+0.03%) |
Sep 18, 2012 | 47.75 | 47.79 | 47.47 | 47.68 | 62,553 | -0.12(-0.25%) |
Sep 17, 2012 | 48.26 | 48.26 | 47.74 | 47.80 | 197,031 | -0.64(-1.32%) |
Sep 14, 2012 | 48.38 | 48.85 | 48.29 | 48.44 | 982,301 | +0.46(+0.95%) |
Sep 13, 2012 | 46.67 | 48.19 | 46.57 | 47.99 | 138,681 | +1.25(+2.67%) |
Sep 12, 2012 | 46.66 | 46.90 | 46.57 | 46.74 | 52,881 | +0.32(+0.68%) |
Sep 11, 2012 | 45.99 | 46.47 | 45.91 | 46.42 | 75,678 | +0.45(+0.98%) |
Sep 10, 2012 | 46.13 | 46.49 | 45.97 | 45.97 | 44,224 | -0.39(-0.84%) |
Sep 07, 2012 | 45.96 | 46.42 | 45.96 | 46.36 | 13,014 | +0.65(+1.43%) |
Sep 06, 2012 | 44.91 | 45.77 | 44.91 | 45.71 | 23,674 | +1.19(+2.68%) |
Sep 05, 2012 | 44.53 | 44.60 | 44.41 | 44.52 | 34,659 | -0.03(-0.07%) |